|
|
Closing price on 5/31/2016
|
|
| Open |
32.00 |
| High |
32.40 |
| Low |
31.70 |
| Volume |
2,240,980 |
| Split-adjusted Price |
18.13 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2016
|
-0.30 / -0.94%
|
32.00
|
32.40
|
31.70
|
31.70
|
32.15
|
18.13
|
2,240,980
|
|
|
5/30/2016
|
-0.30 / -0.93%
|
32.20
|
32.50
|
32.00
|
32.00
|
32.30
|
18.30
|
1,537,260
|
|
|
5/27/2016
|
-0.20 / -0.62%
|
32.40
|
32.70
|
32.00
|
32.30
|
32.38
|
18.47
|
2,296,940
|
|
|
5/26/2016
|
+0.20 / +0.62%
|
32.10
|
32.70
|
32.10
|
32.50
|
32.38
|
18.59
|
1,678,330
|
|
|
5/25/2016
|
+1.60 / +5.21%
|
30.70
|
32.30
|
30.40
|
32.30
|
31.04
|
18.47
|
6,672,020
|
|
|
5/24/2016
|
-0.60 / -1.92%
|
31.20
|
31.40
|
30.70
|
30.70
|
30.96
|
17.56
|
2,061,210
|
|
|
5/23/2016
|
-0.30 / -0.95%
|
30.90
|
31.30
|
30.90
|
31.30
|
31.00
|
17.90
|
1,184,840
|
|
|
5/20/2016
|
+0.40 / +1.28%
|
30.90
|
31.90
|
30.90
|
31.60
|
31.33
|
18.07
|
1,732,800
|
|
|
5/19/2016
|
+0.20 / +0.65%
|
30.90
|
31.40
|
30.80
|
31.20
|
31.13
|
17.84
|
1,293,280
|
|
|
5/18/2016
|
-0.20 / -0.64%
|
31.10
|
31.20
|
30.60
|
31.00
|
30.88
|
17.73
|
1,150,700
|
|
|
5/17/2016
|
+0.50 / +1.63%
|
30.10
|
31.40
|
30.10
|
31.20
|
30.96
|
17.84
|
3,790,810
|
|
|
5/16/2016
|
-0.50 / -1.60%
|
31.20
|
31.40
|
30.70
|
30.70
|
30.98
|
17.56
|
1,971,950
|
|
|
5/13/2016
|
-1.30 / -4.00%
|
31.30
|
31.30
|
31.00
|
31.20
|
31.18
|
17.84
|
2,265,960
|
|
|
5/12/2016
|
+0.60 / +1.88%
|
31.90
|
32.60
|
31.70
|
32.50
|
32.09
|
18.59
|
1,859,830
|
|
|
5/11/2016
|
+0.40 / +1.27%
|
31.50
|
31.90
|
30.30
|
31.90
|
31.07
|
18.24
|
3,102,900
|
|
|
5/10/2016
|
-1.20 / -3.67%
|
32.70
|
32.70
|
30.50
|
31.50
|
30.93
|
18.01
|
4,168,650
|
|
|
5/9/2016
|
-0.90 / -2.68%
|
33.10
|
33.50
|
32.70
|
32.70
|
33.07
|
18.70
|
1,118,370
|
|
|
5/6/2016
|
-0.10 / -0.30%
|
33.20
|
33.60
|
33.20
|
33.60
|
33.34
|
19.21
|
1,403,740
|
|
|
5/5/2016
|
+0.10 / +0.30%
|
32.90
|
33.70
|
32.80
|
33.70
|
33.28
|
19.27
|
1,583,960
|
|
|
5/4/2016
|
+0.40 / +1.20%
|
33.20
|
33.60
|
32.70
|
33.60
|
33.14
|
19.21
|
1,278,760
|
|
|
4/29/2016
|
-0.20 / -0.60%
|
33.40
|
33.60
|
32.80
|
33.20
|
33.19
|
18.99
|
1,452,310
|
|
|
4/28/2016
|
-0.40 / -1.18%
|
33.60
|
33.90
|
33.30
|
33.40
|
33.64
|
19.10
|
1,160,690
|
|
|
4/27/2016
|
+0.20 / +0.60%
|
33.70
|
33.80
|
33.30
|
33.80
|
33.56
|
19.33
|
1,055,550
|
|
|
4/26/2016
|
+0.40 / +1.20%
|
33.10
|
33.60
|
32.90
|
33.60
|
33.20
|
19.21
|
1,766,810
|
|
|
4/25/2016
|
-0.20 / -0.60%
|
33.40
|
33.90
|
33.20
|
33.20
|
33.52
|
18.99
|
1,143,740
|
|
|
4/22/2016
|
+0.90 / +2.77%
|
32.60
|
33.40
|
32.40
|
33.40
|
32.67
|
19.10
|
1,803,470
|
|
|
4/21/2016
|
+0.70 / +2.20%
|
31.70
|
32.50
|
31.30
|
32.50
|
31.76
|
18.59
|
1,258,660
|
|
|
4/20/2016
|
+0.40 / +1.27%
|
31.40
|
31.80
|
31.30
|
31.80
|
31.51
|
18.19
|
1,153,700
|
|
|
4/19/2016
|
+0.30 / +0.96%
|
31.10
|
31.40
|
30.60
|
31.40
|
30.98
|
17.96
|
1,439,000
|
|
|
4/15/2016
|
+0.50 / +1.63%
|
30.50
|
31.50
|
30.10
|
31.10
|
30.95
|
17.78
|
2,362,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|